日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
2024/5/21 |
3,015 |
3,095 |
2,986 |
3,040 |
-0.33% |
13,100 |
2024/5/20 |
2,945 |
3,200 |
2,938 |
3,050 |
+3.57% |
19,700 |
2024/5/17 |
2,940 |
2,950 |
2,908 |
2,945 |
-0.17% |
3,400 |
2024/5/16 |
3,060 |
3,060 |
2,920 |
2,950 |
-5.75% |
12,000 |
2024/5/15 |
2,990 |
3,275 |
2,990 |
3,130 |
+4.79% |
38,900 |
2024/5/14 |
2,976 |
2,990 |
2,938 |
2,987 |
+0.74% |
5,600 |
2024/5/13 |
2,988 |
2,990 |
2,930 |
2,965 |
-0.64% |
4,600 |
2024/5/10 |
2,953 |
2,990 |
2,940 |
2,984 |
+1.05% |
6,200 |
2024/5/9 |
2,929 |
2,980 |
2,841 |
2,953 |
+0.96% |
12,900 |
2024/5/8 |
2,922 |
2,955 |
2,895 |
2,925 |
-0.17% |
5,000 |
2024/5/7 |
2,921 |
2,950 |
2,899 |
2,930 |
+0.48% |
2,700 |
2024/5/2 |
2,878 |
2,950 |
2,876 |
2,916 |
+1.04% |
7,300 |
2024/5/1 |
2,913 |
2,913 |
2,869 |
2,886 |
-1.13% |
3,300 |
2024/4/30 |
2,935 |
2,935 |
2,900 |
2,919 |
-0.55% |
2,600 |
2024/4/26 |
2,882 |
2,987 |
2,882 |
2,935 |
+2.02% |
11,900 |
2024/4/25 |
2,903 |
2,907 |
2,877 |
2,877 |
-0.21% |
2,700 |
2024/4/24 |
2,853 |
2,906 |
2,845 |
2,883 |
+1.09% |
2,000 |
2024/4/23 |
2,880 |
2,880 |
2,850 |
2,852 |
-0.97% |
4,100 |
2024/4/22 |
2,904 |
2,937 |
2,880 |
2,880 |
-1.40% |
2,300 |
2024/4/19 |
2,906 |
2,989 |
2,889 |
2,921 |
-0.27% |
2,900 |
2024/4/18 |
2,960 |
2,960 |
2,861 |
2,929 |
-1.05% |
2,500 |
2024/4/17 |
2,937 |
2,994 |
2,903 |
2,960 |
+2.39% |
2,900 |
2024/4/16 |
2,879 |
2,993 |
2,879 |
2,891 |
-1.30% |
5,600 |
2024/4/15 |
2,822 |
2,956 |
2,821 |
2,929 |
+3.13% |
5,200 |
2024/4/12 |
2,905 |
2,938 |
2,824 |
2,840 |
-2.04% |
21,200 |
2024/4/11 |
2,885 |
2,989 |
2,885 |
2,899 |
-5.72% |
19,500 |
2024/4/10 |
2,982 |
3,100 |
2,950 |
3,075 |
+5.20% |
41,600 |
2024/4/9 |
2,930 |
2,963 |
2,921 |
2,923 |
+0.03% |
4,000 |
2024/4/8 |
2,879 |
2,949 |
2,862 |
2,922 |
+1.49% |
2,600 |
2024/4/5 |
2,840 |
2,879 |
2,801 |
2,879 |
+1.30% |
2,000 |
2024/4/4 |
2,850 |
2,850 |
2,808 |
2,842 |
+0.53% |
2,600 |
2024/4/3 |
2,851 |
2,883 |
2,800 |
2,827 |
-1.40% |
3,600 |
2024/4/2 |
2,895 |
2,901 |
2,842 |
2,867 |
-0.97% |
5,100 |
2024/4/1 |
2,998 |
3,035 |
2,892 |
2,895 |
-1.80% |
15,500 |
2024/3/29 |
2,956 |
2,997 |
2,929 |
2,948 |
+0.65% |
13,200 |
2024/3/28 |
2,958 |
2,961 |
2,891 |
2,929 |
+0.72% |
9,600 |
2024/3/27 |
2,887 |
2,961 |
2,834 |
2,908 |
+1.39% |
22,800 |
2024/3/26 |
2,829 |
2,900 |
2,800 |
2,868 |
+1.38% |
11,800 |
2024/3/25 |
2,795 |
2,832 |
2,790 |
2,829 |
+1.25% |
6,400 |
2024/3/22 |
2,822 |
2,833 |
2,732 |
2,794 |
-1.10% |
3,000 |
2024/3/21 |
2,780 |
2,851 |
2,780 |
2,825 |
+2.39% |
4,000 |
2024/3/19 |
2,803 |
2,835 |
2,756 |
2,759 |
-1.57% |
5,600 |
2024/3/18 |
2,836 |
2,850 |
2,803 |
2,803 |
-1.20% |
5,400 |
2024/3/15 |
2,880 |
2,918 |
2,837 |
2,837 |
-1.56% |
9,500 |
2024/3/14 |
2,770 |
3,000 |
2,744 |
2,882 |
+4.76% |
38,400 |
2024/3/13 |
2,747 |
2,797 |
2,747 |
2,751 |
+0.18% |
5,000 |
2024/3/12 |
2,722 |
2,750 |
2,687 |
2,746 |
+0.84% |
9,000 |
2024/3/11 |
2,731 |
2,774 |
2,721 |
2,723 |
-0.29% |
5,600 |
2024/3/8 |
2,710 |
2,777 |
2,697 |
2,731 |
+0.52% |
11,700 |
2024/3/7 |
2,733 |
2,748 |
2,716 |
2,717 |
-0.11% |
3,100 |
2024/3/6 |
2,752 |
2,760 |
2,701 |
2,720 |
-1.16% |
13,400 |
2024/3/5 |
2,756 |
2,780 |
2,746 |
2,752 |
-0.11% |
7,300 |
2024/3/4 |
2,718 |
2,785 |
2,718 |
2,755 |
+0.84% |
13,500 |
2024/3/1 |
2,751 |
2,752 |
2,726 |
2,732 |
+0.22% |
8,200 |
2024/2/29 |
2,712 |
2,766 |
2,712 |
2,726 |
+2.33% |
12,800 |
2024/2/28 |
2,658 |
2,744 |
2,653 |
2,664 |
-1.52% |
17,300 |
2024/2/27 |
2,688 |
2,740 |
2,687 |
2,705 |
+1.12% |
20,200 |
2024/2/26 |
2,751 |
2,751 |
2,661 |
2,675 |
-2.73% |
15,700 |
2024/2/22 |
2,769 |
2,784 |
2,732 |
2,750 |
-1.15% |
4,700 |
2024/2/21 |
2,771 |
2,782 |
2,762 |
2,782 |
+0.32% |
2,600 |
2024/2/20 |
2,769 |
2,777 |
2,716 |
2,773 |
+0.62% |
8,800 |
2024/2/19 |
2,709 |
2,777 |
2,709 |
2,756 |
+1.51% |
9,500 |
2024/2/16 |
2,776 |
2,781 |
2,682 |
2,715 |
-1.74% |
20,700 |
2024/2/15 |
2,844 |
2,844 |
2,720 |
2,763 |
-2.85% |
9,100 |
2024/2/14 |
2,885 |
2,903 |
2,826 |
2,844 |
-1.18% |
10,200 |
2024/2/13 |
2,899 |
2,921 |
2,873 |
2,878 |
-0.45% |
13,500 |
2024/2/9 |
2,850 |
2,922 |
2,836 |
2,891 |
+1.44% |
10,700 |
2024/2/8 |
2,844 |
2,870 |
2,838 |
2,850 |
+0.39% |
14,100 |
2024/2/7 |
2,858 |
2,886 |
2,832 |
2,839 |
-0.73% |
18,700 |
2024/2/6 |
2,856 |
2,863 |
2,842 |
2,860 |
+0.14% |
10,400 |
2024/2/5 |
2,840 |
2,884 |
2,810 |
2,856 |
+0.25% |
11,000 |
2024/2/2 |
2,879 |
2,883 |
2,818 |
2,849 |
-2.73% |
18,200 |
2024/2/1 |
2,894 |
2,936 |
2,846 |
2,929 |
+2.95% |
23,600 |
2024/1/31 |
2,779 |
2,876 |
2,779 |
2,845 |
+2.82% |
33,700 |
2024/1/30 |
2,813 |
2,813 |
2,757 |
2,767 |
-0.72% |
19,500 |
2024/1/29 |
2,785 |
2,816 |
2,783 |
2,787 |
+0.36% |
19,500 |
2024/1/26 |
2,807 |
2,819 |
2,768 |
2,777 |
+0.07% |
22,200 |
2024/1/25 |
2,750 |
2,810 |
2,746 |
2,775 |
+0.91% |
22,300 |
2024/1/24 |
2,740 |
2,783 |
2,735 |
2,750 |
+0.29% |
14,300 |
2024/1/23 |
2,746 |
2,779 |
2,723 |
2,742 |
-0.33% |
12,000 |
2024/1/22 |
2,780 |
2,783 |
2,750 |
2,751 |
-1.04% |
6,100 |
2024/1/19 |
2,797 |
2,800 |
2,780 |
2,780 |
+0.47% |
9,700 |
2024/1/18 |
2,776 |
2,780 |
2,760 |
2,767 |
-0.40% |
10,900 |
2024/1/17 |
2,680 |
2,795 |
2,680 |
2,778 |
+3.77% |
28,500 |
2024/1/16 |
2,719 |
2,719 |
2,672 |
2,677 |
-1.54% |
17,900 |
2024/1/15 |
2,723 |
2,751 |
2,700 |
2,719 |
-0.55% |
16,900 |
2024/1/12 |
2,735 |
2,757 |
2,700 |
2,734 |
-0.94% |
15,800 |
2024/1/11 |
2,732 |
2,806 |
2,717 |
2,760 |
+1.17% |
30,300 |
2024/1/10 |
2,850 |
2,850 |
2,692 |
2,728 |
-5.67% |
72,800 |
2024/1/9 |
2,800 |
2,898 |
2,798 |
2,892 |
+3.32% |
81,900 |
2024/1/5 |
2,812 |
2,845 |
2,780 |
2,799 |
-0.39% |
25,400 |
2024/1/4 |
2,770 |
2,841 |
2,769 |
2,810 |
+1.44% |
28,900 |
2023/12/29 |
2,788 |
2,790 |
2,758 |
2,770 |
-0.29% |
15,600 |
2023/12/28 |
2,760 |
2,803 |
2,747 |
2,778 |
+0.65% |
27,300 |
2023/12/27 |
2,702 |
2,763 |
2,694 |
2,760 |
+2.15% |
19,600 |
2023/12/26 |
2,652 |
2,714 |
2,620 |
2,702 |
+1.81% |
29,400 |
2023/12/25 |
2,773 |
2,774 |
2,647 |
2,654 |
-5.32% |
25,600 |
2023/12/22 |
2,725 |
2,803 |
2,720 |
2,803 |
+3.39% |
19,500 |
2023/12/21 |
2,723 |
2,727 |
2,695 |
2,711 |
-0.44% |
18,800 |
2023/12/20 |
2,667 |
2,750 |
2,667 |
2,723 |
+2.10% |
56,900 |
2023/12/19 |
2,509 |
2,667 |
2,495 |
2,667 |
+7.54% |
151,900 |
2023/12/18 |
2,412 |
2,480 |
2,400 |
2,480 |
+2.44% |
81,600 |
2023/12/15 |
2,450 |
2,450 |
2,393 |
2,421 |
-1.59% |
23,700 |
2023/12/14 |
2,479 |
2,513 |
2,449 |
2,460 |
-0.61% |
27,200 |
2023/12/13 |
2,447 |
2,481 |
2,447 |
2,475 |
+1.14% |
30,400 |
2023/12/12 |
2,445 |
2,479 |
2,433 |
2,447 |
+0.58% |
26,200 |
2023/12/11 |
2,389 |
2,433 |
2,385 |
2,433 |
+1.84% |
21,100 |
2023/12/8 |
2,390 |
2,416 |
2,385 |
2,389 |
-0.50% |
8,400 |
2023/12/7 |
2,390 |
2,433 |
2,387 |
2,401 |
-0.41% |
15,500 |
2023/12/6 |
2,337 |
2,411 |
2,333 |
2,411 |
+3.12% |
37,200 |
2023/12/5 |
2,337 |
2,346 |
2,323 |
2,338 |
+0.04% |
42,500 |
2023/12/4 |
2,340 |
2,341 |
2,320 |
2,337 |
-0.13% |
18,900 |
2023/12/1 |
2,321 |
2,353 |
2,321 |
2,340 |
+0.69% |
23,200 |
2023/11/30 |
2,287 |
2,335 |
2,287 |
2,324 |
+1.04% |
23,400 |
2023/11/29 |
2,300 |
2,300 |
2,271 |
2,300 |
+0.22% |
48,700 |
2023/11/28 |
2,259 |
2,297 |
2,245 |
2,295 |
+1.64% |
59,600 |
2023/11/27 |
2,274 |
2,276 |
2,250 |
2,258 |
-0.57% |
21,000 |
2023/11/24 |
2,284 |
2,300 |
2,250 |
2,271 |
-0.13% |
31,400 |
2023/11/22 |
2,238 |
2,288 |
2,213 |
2,274 |
+1.52% |
44,300 |
2023/11/21 |
2,221 |
2,252 |
2,214 |
2,240 |
+1.22% |
22,500 |
2023/11/20 |
2,250 |
2,254 |
2,211 |
2,213 |
-1.03% |
19,400 |
2023/11/17 |
2,229 |
2,249 |
2,228 |
2,236 |
+0.68% |
15,200 |
2023/11/16 |
2,220 |
2,229 |
2,205 |
2,221 |
-0.72% |
12,600 |
|